Date
stringlengths 10
10
| Open
float64 0
5.18k
| High
float64 4.4
5.19k
| Low
float64 4.4
5.15k
| Close
float64 4.4
5.18k
| Adj Close
float64 4.4
5.18k
| Volume
int64 0
11.5B
|
|---|---|---|---|---|---|---|
1950-01-09
| 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2,520,000 |
1950-01-10
| 17.030001 | 17.030001 | 17.030001 | 17.030001 | 17.030001 | 2,160,000 |
1950-01-11
| 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2,630,000 |
1950-01-12
| 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2,970,000 |
1950-01-13
| 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 3,330,000 |
1950-01-16
| 16.719999 | 16.719999 | 16.719999 | 16.719999 | 16.719999 | 1,460,000 |
1950-01-17
| 16.860001 | 16.860001 | 16.860001 | 16.860001 | 16.860001 | 1,790,000 |
1950-01-18
| 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1,570,000 |
1950-01-19
| 16.870001 | 16.870001 | 16.870001 | 16.870001 | 16.870001 | 1,170,000 |
1950-01-20
| 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 1,440,000 |
1950-01-23
| 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1,340,000 |
1950-01-24
| 16.860001 | 16.860001 | 16.860001 | 16.860001 | 16.860001 | 1,250,000 |
1950-01-25
| 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1,700,000 |
1950-01-26
| 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1,150,000 |
1950-01-27
| 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1,250,000 |
1950-01-30
| 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1,640,000 |
1950-01-31
| 17.049999 | 17.049999 | 17.049999 | 17.049999 | 17.049999 | 1,690,000 |
1950-02-01
| 17.049999 | 17.049999 | 17.049999 | 17.049999 | 17.049999 | 1,810,000 |
1950-02-02
| 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 2,040,000 |
1950-02-03
| 17.290001 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 2,210,000 |
1950-02-06
| 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1,490,000 |
1950-02-07
| 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1,360,000 |
1950-02-08
| 17.209999 | 17.209999 | 17.209999 | 17.209999 | 17.209999 | 1,470,000 |
1950-02-09
| 17.280001 | 17.280001 | 17.280001 | 17.280001 | 17.280001 | 1,810,000 |
1950-02-10
| 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1,790,000 |
1950-02-14
| 17.059999 | 17.059999 | 17.059999 | 17.059999 | 17.059999 | 2,210,000 |
1950-02-15
| 17.059999 | 17.059999 | 17.059999 | 17.059999 | 17.059999 | 1,730,000 |
1950-02-16
| 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1,920,000 |
1950-02-17
| 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1,940,000 |
1950-02-20
| 17.200001 | 17.200001 | 17.200001 | 17.200001 | 17.200001 | 1,420,000 |
1950-02-21
| 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1,260,000 |
1950-02-23
| 17.209999 | 17.209999 | 17.209999 | 17.209999 | 17.209999 | 1,310,000 |
1950-02-24
| 17.280001 | 17.280001 | 17.280001 | 17.280001 | 17.280001 | 1,710,000 |
1950-02-27
| 17.280001 | 17.280001 | 17.280001 | 17.280001 | 17.280001 | 1,410,000 |
1950-02-28
| 17.219999 | 17.219999 | 17.219999 | 17.219999 | 17.219999 | 1,310,000 |
1950-03-01
| 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1,410,000 |
1950-03-02
| 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1,340,000 |
1950-03-03
| 17.290001 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 1,520,000 |
1950-03-06
| 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1,470,000 |
1950-03-07
| 17.200001 | 17.200001 | 17.200001 | 17.200001 | 17.200001 | 1,590,000 |
1950-03-08
| 17.190001 | 17.190001 | 17.190001 | 17.190001 | 17.190001 | 1,360,000 |
1950-03-09
| 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1,330,000 |
1950-03-10
| 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1,260,000 |
1950-03-13
| 17.120001 | 17.120001 | 17.120001 | 17.120001 | 17.120001 | 1,060,000 |
1950-03-14
| 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1,140,000 |
1950-03-15
| 17.450001 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 1,830,000 |
1950-03-16
| 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2,060,000 |
1950-03-17
| 17.450001 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 1,600,000 |
1950-03-20
| 17.440001 | 17.440001 | 17.440001 | 17.440001 | 17.440001 | 1,430,000 |
1950-03-21
| 17.450001 | 17.450001 | 17.450001 | 17.450001 | 17.450001 | 1,400,000 |
1950-03-22
| 17.549999 | 17.549999 | 17.549999 | 17.549999 | 17.549999 | 2,010,000 |
1950-03-23
| 17.559999 | 17.559999 | 17.559999 | 17.559999 | 17.559999 | 2,020,000 |
1950-03-24
| 17.559999 | 17.559999 | 17.559999 | 17.559999 | 17.559999 | 1,570,000 |
1950-03-27
| 17.459999 | 17.459999 | 17.459999 | 17.459999 | 17.459999 | 1,930,000 |
1950-03-28
| 17.530001 | 17.530001 | 17.530001 | 17.530001 | 17.530001 | 1,780,000 |
1950-03-29
| 17.440001 | 17.440001 | 17.440001 | 17.440001 | 17.440001 | 2,090,000 |
1950-03-30
| 17.299999 | 17.299999 | 17.299999 | 17.299999 | 17.299999 | 2,370,000 |
1950-03-31
| 17.290001 | 17.290001 | 17.290001 | 17.290001 | 17.290001 | 1,880,000 |
1950-04-03
| 17.530001 | 17.530001 | 17.530001 | 17.530001 | 17.530001 | 1,570,000 |
1950-04-04
| 17.549999 | 17.549999 | 17.549999 | 17.549999 | 17.549999 | 2,010,000 |
1950-04-05
| 17.629999 | 17.629999 | 17.629999 | 17.629999 | 17.629999 | 1,430,000 |
1950-04-06
| 17.780001 | 17.780001 | 17.780001 | 17.780001 | 17.780001 | 2,000,000 |
1950-04-10
| 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 2,070,000 |
1950-04-11
| 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2,010,000 |
1950-04-12
| 17.940001 | 17.940001 | 17.940001 | 17.940001 | 17.940001 | 2,010,000 |
1950-04-13
| 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 2,410,000 |
1950-04-14
| 17.959999 | 17.959999 | 17.959999 | 17.959999 | 17.959999 | 2,750,000 |
1950-04-17
| 17.879999 | 17.879999 | 17.879999 | 17.879999 | 17.879999 | 2,520,000 |
1950-04-18
| 18.030001 | 18.030001 | 18.030001 | 18.030001 | 18.030001 | 3,320,000 |
1950-04-19
| 18.049999 | 18.049999 | 18.049999 | 18.049999 | 18.049999 | 2,950,000 |
1950-04-20
| 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 2,590,000 |
1950-04-21
| 17.959999 | 17.959999 | 17.959999 | 17.959999 | 17.959999 | 2,710,000 |
1950-04-24
| 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 2,310,000 |
1950-04-25
| 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 1,830,000 |
1950-04-26
| 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1,880,000 |
1950-04-27
| 17.860001 | 17.860001 | 17.860001 | 17.860001 | 17.860001 | 2,070,000 |
1950-04-28
| 17.959999 | 17.959999 | 17.959999 | 17.959999 | 17.959999 | 2,190,000 |
1950-05-01
| 18.219999 | 18.219999 | 18.219999 | 18.219999 | 18.219999 | 2,390,000 |
1950-05-02
| 18.110001 | 18.110001 | 18.110001 | 18.110001 | 18.110001 | 2,250,000 |
1950-05-03
| 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 2,120,000 |
1950-05-04
| 18.120001 | 18.120001 | 18.120001 | 18.120001 | 18.120001 | 2,150,000 |
1950-05-05
| 18.219999 | 18.219999 | 18.219999 | 18.219999 | 18.219999 | 1,800,000 |
1950-05-08
| 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1,680,000 |
1950-05-09
| 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1,720,000 |
1950-05-10
| 18.290001 | 18.290001 | 18.290001 | 18.290001 | 18.290001 | 1,880,000 |
1950-05-11
| 18.290001 | 18.290001 | 18.290001 | 18.290001 | 18.290001 | 1,750,000 |
1950-05-12
| 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,790,000 |
1950-05-15
| 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1,220,000 |
1950-05-16
| 18.440001 | 18.440001 | 18.440001 | 18.440001 | 18.440001 | 1,730,000 |
1950-05-17
| 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 2,020,000 |
1950-05-18
| 18.559999 | 18.559999 | 18.559999 | 18.559999 | 18.559999 | 5,240,000 |
1950-05-19
| 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 2,110,000 |
1950-05-22
| 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 1,620,000 |
1950-05-23
| 18.709999 | 18.709999 | 18.709999 | 18.709999 | 18.709999 | 1,460,000 |
1950-05-24
| 18.690001 | 18.690001 | 18.690001 | 18.690001 | 18.690001 | 1,850,000 |
1950-05-25
| 18.690001 | 18.690001 | 18.690001 | 18.690001 | 18.690001 | 1,480,000 |
1950-05-26
| 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1,330,000 |
1950-05-29
| 18.719999 | 18.719999 | 18.719999 | 18.719999 | 18.719999 | 1,110,000 |
1950-05-31
| 18.780001 | 18.780001 | 18.780001 | 18.780001 | 18.780001 | 1,530,000 |
1950-06-01
| 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1,580,000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.